Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

22.04 -0.13 -0.59%

08/10 - Closed. Currency in USD

Pre Market

22.06

+0.02

+0.09%

9:44:41 - Real-time Data

Type: Equity

Market: United States

Volume: 1,413,303
Bid/Ask: 0.00 / 0.00
Day's Range: 22.01 - 22.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 08, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.7	11.7	0	12.50	0.02	0%	0	0.6	0
FIVN Call 12.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20251017\|12.50C Delta0.9601 Imp Vol2.3025 Bid7.7 Gamma0.0108 Theoretical9.7 Ask11.7 Theta-0.0393 Intrinsic Value9.53 Volume0 Vega0.003 Time Value-9.53 Open Interest1 Rho0.0028 Delta / Theta-24.4059 FIVN Put 12.50 Exp: Oct 17, 2025 Last: 0.02 Chg.: 0% SymbolFIVN\|20251017\|12.50P Delta-0.089 Imp Vol3.3334 Bid0 Gamma0.014 Theoretical0.6 Ask0.6 Theta-0.1029 Intrinsic Value-9.53 Volume0 Vega0.0056 Time Value9.55 Open Interest5 Rho-0.0006 Delta / Theta0.8644
0	0%	5.9	8.4	0	15.00	0.03	0%	0	0.05	0
FIVN Call 15.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20251017\|15.00C Delta0.9592 Imp Vol1.5146 Bid5.9 Gamma0.0167 Theoretical7.15 Ask8.4 Theta-0.0271 Intrinsic Value7.03 Volume0 Vega0.003 Time Value-7.03 Open Interest2 Rho0.0034 Delta / Theta-35.4068 FIVN Put 15.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolFIVN\|20251017\|15.00P Delta-0.0263 Imp Vol1.3399 Bid0 Gamma0.0131 Theoretical0.05 Ask0.05 Theta-0.0156 Intrinsic Value-7.03 Volume0 Vega0.0021 Time Value7.06 Open Interest3 Rho-0.0001 Delta / Theta1.6806
0	0%	2.7	6.4	0	17.50	0.05	0%	0	0.05	0
FIVN Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20251017\|17.50C Delta0 Imp Vol0 Bid2.7 Gamma0 Theoretical0 Ask6.4 Theta0 Intrinsic Value4.53 Volume0 Vega0 Time Value-4.53 Open Interest1 Rho0 Delta / Theta0 FIVN Put 17.50 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolFIVN\|20251017\|17.50P Delta-0.0391 Imp Vol0.8715 Bid0 Gamma0.0281 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-4.53 Volume0 Vega0.0029 Time Value4.58 Open Interest120 Rho-0.0002 Delta / Theta2.7772
					22.03	Price @ Oct 08, 2025 20:53 GMT
0.65	-13.33%	0.6	0.75	142	22.50	1.05	10.53%	1.05	1.15	13
FIVN Call 22.50 Exp: Oct 17, 2025 Last: 0.65 Chg.: -13.33% SymbolFIVN\|20251017\|22.50C Delta0.4376 Imp Vol0.6105 Bid0.6 Gamma0.1865 Theoretical0.65 Ask0.75 Theta-0.0473 Intrinsic Value-0.47 Volume142 Vega0.0136 Time Value1.12 Open Interest388 Rho0.0022 Delta / Theta-9.2599 FIVN Put 22.50 Exp: Oct 17, 2025 Last: 1.05 Chg.: 10.53% SymbolFIVN\|20251017\|22.50P Delta-0.5685 Imp Vol0.5817 Bid1.05 Gamma0.1958 Theoretical1.05 Ask1.15 Theta-0.0427 Intrinsic Value0.47 Volume13 Vega0.0136 Time Value0.58 Open Interest1,180 Rho-0.0028 Delta / Theta13.3261
0.2	-13.04%	0.2	0.3	50	25.00	2.95	0%	3	3.2	0
FIVN Call 25.00 Exp: Oct 17, 2025 Last: 0.2 Chg.: -13.04% SymbolFIVN\|20251017\|25.00C Delta0.1561 Imp Vol0.7448 Bid0.2 Gamma0.0929 Theoretical0.2 Ask0.3 Theta-0.0347 Intrinsic Value-2.97 Volume50 Vega0.0083 Time Value3.17 Open Interest712 Rho0.0008 Delta / Theta-4.5056 FIVN Put 25.00 Exp: Oct 17, 2025 Last: 2.95 Chg.: 0% SymbolFIVN\|20251017\|25.00P Delta-0.8654 Imp Vol0.6936 Bid3 Gamma0.0912 Theoretical3.1 Ask3.2 Theta-0.0271 Intrinsic Value2.97 Volume0 Vega0.0075 Time Value-0.02 Open Interest1,815 Rho-0.0037 Delta / Theta31.8949
0.11	-15.38%	0.05	0.15	26	27.50	5.4	0%	5.4	5.6	0
FIVN Call 27.50 Exp: Oct 17, 2025 Last: 0.11 Chg.: -15.38% SymbolFIVN\|20251017\|27.50C Delta0.0789 Imp Vol0.9438 Bid0.05 Gamma0.045 Theoretical0.11 Ask0.15 Theta-0.0269 Intrinsic Value-5.47 Volume26 Vega0.0051 Time Value5.58 Open Interest1,842 Rho0.0004 Delta / Theta-2.935 FIVN Put 27.50 Exp: Oct 17, 2025 Last: 5.4 Chg.: 0% SymbolFIVN\|20251017\|27.50P Delta-0.9534 Imp Vol0.8212 Bid5.4 Gamma0.0351 Theoretical5.5 Ask5.6 Theta-0.0138 Intrinsic Value5.47 Volume0 Vega0.0033 Time Value-0.07 Open Interest866 Rho-0.0033 Delta / Theta69.2378

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,329.96	+15.06	+0.28%
NSE All Share	146,145.98	+426.90	+0.29%
US 30	46,644.3	+42.5	+0.09%
US 500	6,752.8	-0.9	-0.01%
FTSE 100	9,504.70	-44.17	-0.46%
DAX	24,678.12	+54.53	+0.22%
South Africa Top 40	103,939.23	+49.26	+0.05%

Brent Oil	65.88	-0.37	-0.56%
Crude Oil WTI	62.15	-0.40	-0.64%
Gold	4,058.80	-11.70	-0.29%
Silver	48.710	-0.284	-0.58%
Copper	5.1880	+0.0935	+1.84%
London Cocoa	4,183.00	-79.00	-1.85%
London Wheat	165.55	+0.60	+0.36%

Nigeria 10Y	15.788	0.000	0.00%
Nigeria 2Y	16.036	0.000	0.00%
U.K. 10Y	4.7120	-0.0040	-0.08%
Germany 10Y	2.6814	+0.0044	+0.16%
U.S. 10Y	4.124	-0.010	-0.24%
U.S. 5Y	3.722	0.000	0.00%
U.S. 2Y	3.589	+0.005	+0.14%

Fidelitybk	20.900	-0.100	-0.48%
Zenith Bank	69.80	+0.80	+1.16%
UBA	42.35	-0.05	-0.12%
First HoldCo	31.05	+0.05	+0.16%
Guaranty Trust Holding	96.00	+2.00	+2.13%
Sterling Bank	8.450	+0.450	+5.63%
Dangote Cement	535.00	+5.00	+0.94%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	22.04	-0.13	-0.59%
ENELDXCH	490.00	0.00	0.00%
Pioneer Bond K	8.54	0.00	0.00%
ZURNE	518.40	0.00	0.00%
DIKS	120.00	0.00	0.00%
RELI	800	+105	+15.11%
NAVT11	70.00	-0.33	-0.47%
Fondosanita A Scu.	16.671	+0.053	+0.32%

Market Movers

Name	Last	Chg. %	Vol.
MTN Nigeria	476.00	+1.08%	7.35M
Dangote Cement	535.00	+0.94%	6.82M
Wema Bank	19.90	+0.25%	3.33M
Cadbury Nig	69.80	-0.14%	1.29M
Nigerian Breweries	77.85	+1.10%	1.16M
Guaranty Trust Holding	96.00	+2.13%	433.57K
Aradel Holdings	630.00	+0.03%	224.46K

Name	Last	Chg. %	Vol.
Ncr Nigeria	17.60	+10.00%	35.84K
Airtel Africa	2,541.50	+10.00%	51.00
Skye Shelter Fund	418.90	+9.92%	0.36K
Chellarams	17.85	+9.85%	3.03K
Nigerian Enamelware PLC	46.50	+9.54%	0.37K
SCOA Nigeria	7.200	+9.26%	15.62K
Eunisell Interlinked	43.350	+8.38%	13.26K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	1.03K
Total Nig	576.00	-10.00%	9.99K
Transcorp Power	282.60	-10.00%	5.15K
Betaglas	437.40	-10.00%	40.53K
UH REIT	51.85	-9.98%	5.78K
Tripple Gee and Co	5.45	-9.92%	10.80K
Northern Nigeria Flour Mills	89.75	-4.16%	30.49K